Quang Ninh Book and Educational Equipment JSC (HNX:QST)
Vietnam · Delayed Price · Currency is VND 26,000
+200 (0.78%)
At close: Feb 3, 2026
HNX:QST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 26,900.00 | 26,900.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.78% | 200 |
| Feb 2, 2026 | 24,400.00 | 25,800.00 | 24,400.00 | 25,800.00 | 25,800.00 | -4.09% | 300 |
| Jan 30, 2026 | 23,700.00 | 26,900.00 | 23,700.00 | 26,900.00 | 26,900.00 | 3.07% | 200 |
| Jan 28, 2026 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | -9.69% | 100 |
| Jan 27, 2026 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 7.84% | 100 |
| Jan 23, 2026 | 23,900.00 | 26,800.00 | 23,900.00 | 26,800.00 | 26,800.00 | 1.90% | 200 |
| Jan 22, 2026 | 22,800.00 | 26,900.00 | 22,800.00 | 26,300.00 | 26,300.00 | 3.95% | 1,100 |
| Jan 21, 2026 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | -9.32% | 900 |
| Jan 16, 2026 | 23,600.00 | 27,900.00 | 23,600.00 | 27,900.00 | 27,900.00 | 8.98% | 800 |
| Jan 15, 2026 | 27,000.00 | 27,000.00 | 25,600.00 | 25,600.00 | 25,600.00 | -7.91% | 3,900 |
| Jan 13, 2026 | 23,400.00 | 27,800.00 | 23,400.00 | 27,800.00 | 27,800.00 | 8.17% | 600 |
| Jan 12, 2026 | 27,900.00 | 27,900.00 | 25,700.00 | 25,700.00 | 25,700.00 | -0.39% | 1,200 |
| Jan 9, 2026 | 29,800.00 | 29,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | -9.79% | 8,000 |
| Dec 26, 2025 | 29,800.00 | 29,800.00 | 26,000.00 | 28,600.00 | 28,600.00 | -0.35% | 400 |
| Dec 23, 2025 | 26,100.00 | 28,700.00 | 26,100.00 | 28,700.00 | 28,700.00 | -0.69% | 700 |
| Dec 22, 2025 | 26,200.00 | 28,900.00 | 26,100.00 | 28,900.00 | 28,900.00 | -0.34% | 400 |
| Dec 19, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 9.43% | 100 |
| Dec 18, 2025 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | -9.56% | 200 |
| Dec 17, 2025 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 9.33% | 100 |
| Dec 16, 2025 | 29,800.00 | 29,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | -9.76% | 500 |
| Dec 10, 2025 | 26,800.00 | 29,700.00 | 26,800.00 | 29,700.00 | 29,700.00 | - | 200 |
| Nov 17, 2025 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 1.37% | 100 |
| Nov 13, 2025 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 8.92% | 100 |
| Nov 10, 2025 | 27,000.00 | 28,200.00 | 26,900.00 | 26,900.00 | 26,900.00 | -9.73% | 5,000 |
| Nov 6, 2025 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 6.81% | 100 |
| Nov 5, 2025 | 29,800.00 | 29,800.00 | 27,900.00 | 27,900.00 | 27,900.00 | -3.79% | 400 |
| Oct 31, 2025 | 27,900.00 | 29,700.00 | 27,500.00 | 29,000.00 | 29,000.00 | -2.68% | 1,000 |
| Oct 28, 2025 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 6.43% | 100 |
| Oct 20, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -6.35% | 1,000 |
| Oct 16, 2025 | 29,700.00 | 29,900.00 | 29,700.00 | 29,900.00 | 29,900.00 | 0.67% | 1,200 |
| Oct 15, 2025 | 29,300.00 | 29,700.00 | 29,300.00 | 29,700.00 | 29,700.00 | -8.62% | 600 |
| Oct 13, 2025 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 9.43% | 100 |
| Oct 10, 2025 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | -0.34% | 100 |
| Oct 7, 2025 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | - | 108 |
| Oct 6, 2025 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | - | 101 |
| Sep 30, 2025 | 28,800.00 | 29,800.00 | 28,800.00 | 29,800.00 | 29,800.00 | -6.88% | 300 |
| Sep 29, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | -9.86% | 100 |
| Sep 26, 2025 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 9.57% | 100 |
| Sep 24, 2025 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 8.36% | 100 |
| Sep 19, 2025 | 28,000.00 | 29,900.00 | 27,200.00 | 29,900.00 | 29,900.00 | -0.33% | 400 |
| Sep 18, 2025 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 100 |
| Sep 17, 2025 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | -1.64% | 800 |
| Sep 16, 2025 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 9.32% | 100 |
| Sep 8, 2025 | 28,000.00 | 28,000.00 | 27,900.00 | 27,900.00 | 27,900.00 | -10.00% | 200 |
| Sep 5, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 9.54% | 100 |
| Aug 27, 2025 | 27,500.00 | 28,300.00 | 27,500.00 | 28,300.00 | 28,300.00 | 9.69% | 500 |
| Aug 26, 2025 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 9.79% | 100 |
| Aug 25, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | -9.62% | 100 |
| Aug 22, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -9.09% | 500 |
| Aug 11, 2025 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 9.58% | 100 |